株価チャート

2010/11/02～2011/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2011
03/31805816791811-1.1%517,600840億6131万+0.62%12.150.68
03/30777822772820+6.77%1,258,500-+1.23%--
03/29755777748768+1.86%431,000--5.65%--
03/28768772746754-0.53%336,000--8.05%--
03/25752769746758+0.93%524,500--8.45%--
03/24730759722751+2.88%933,300--10.17%--
03/237427497107300%562,300--13.4%--
03/22718744701730+8.47%1,303,600--14.32%--
03/18654688645673+1.36%1,191,600--21.84%--
03/17625675620664+2.31%834,800--23.85%--
03/16631672611649+1.41%1,048,000--26.58%--
03/15731731604640-15.12%453,500--28.57%--
03/14766799716754-11.92%396,600--17.05%--
03/11864866854856-2.28%366,000--6.75%--
03/10890891872876-1.57%219,200--4.99%--
03/09883893881890+1.71%231,600--3.89%--
03/08876888875875-0.57%191,200--5.71%--
03/07894894875880-1.01%312,200--5.48%--
03/04900904884889-0.56%263,400--4.72%--
03/03885895884894+0.45%201,600--4.49%--
03/02903909889890-3.05%278,900--5.12%--
03/01915924913918+0.33%157,200--2.55%--
02/28906915892915+2.01%314,200--3.07%--
02/25875900875897+1.93%483,100--5.18%--
02/24898900875880-2.76%457,800--7.27%--
02/23907914904905-0.55%289,000--5.04%--
02/22920922904910-2.05%405,200--4.71%--
02/21935939920929-1.69%340,900--2.93%--
02/18953953942945-1.05%161,400--1.25%--
02/17945955936955+2.03%378,300--0.21%--
02/16947952934936-1.89%351,800--2.19%--
02/15951956944954+0.42%338,200--0.21%--
02/14960960944950-0.21%252,100--0.52%--
02/10947961943952+0.11%221,900--0.21%--
02/099609629459510%345,700--0.21%--
02/08968991951951-3.26%567,200-0%--
02/07980986974983+1.13%225,600-+3.58%--
02/04971977960972+1.67%227,400-+2.75%--
02/03961961942956-0.83%220,000-+1.49%--
02/02960974959964+1.47%223,700-+2.66%--
02/01953955937950+0.96%294,400-+1.5%--
01/31944947933941-0.21%194,500-+0.75%--
01/28954958938943-1.67%434,700-+1.07%--
01/27954963951959+0.63%200,000-+3.01%--
01/26967967951953-2.36%381,500-+2.58%--
01/25973978955976+0.83%426,200-+5.17%--
01/24956971948968+0.62%408,700-+4.65%--
01/21984984962962-1.84%412,700-+4.34%--
01/20968983956980+0.93%472,200-+6.64%--
01/19976980963971+0.1%224,600-+6.12%--
01/18955982943970+2.11%457,000-+6.48%--
01/17956987944950+0.53%521,500-+4.74%--
01/14936946930945+0.43%221,300-+4.77%--
01/13948949936941+0.32%167,400-+4.79%--
01/12939947934938+1.41%318,700-+4.92%--
01/11910939910925+0.54%212,800-+3.82%--
01/07938940920920-1.5%436,300-+3.72%--
01/06918939917934+2.52%360,000-+5.66%--
01/059159169049110%219,800-+3.52%--
01/04904914899911+1.45%218,000-+3.88%--
2010
12/30899900890898-0.44%120,300-+2.75%--
12/29890902886902+1.81%282,100-+3.44%--
12/28887890882886-0.34%188,300-+1.84%--
12/27883890883889+0.11%134,400-+2.3%--
12/24891895886888-0.78%187,700-+2.3%--
12/22900906892895-1.21%239,500-+3.35%--
12/21899910895906+0.11%255,900-+4.86%--
12/20909914902905-0.22%309,700-+4.99%--
12/17909915902907-0.44%352,300-+5.59%--
12/16903915899911+0.66%567,100-+6.43%--
12/15917925893905-0.77%498,800-+5.97%--
12/14893912892912+2.82%586,300-+7.04%--
12/13878889873887+2.07%481,400-+4.35%--
12/108778778668690%410,200-+2.36%--
12/09862872861869+1.16%387,200-+2.36%--
12/08843859843859+1.54%364,900-+1.3%--
12/07842847842846+0.24%164,700--0.24%--
12/06846850842844+0.24%214,200--0.47%--
12/038448468408420%139,400--0.82%--
12/02846847837842+0.72%204,100--0.94%--
12/01839845832836-0.36%293,200--1.76%--
11/30834848834839+0.12%284,600--1.64%--
11/29834840829838+0.24%395,300--1.99%--
11/26842847834836-1.3%460,600--2.45%--
11/25843852837847+0.47%289,100--1.28%--
11/24841847837843-1.4%329,400--1.86%--
11/22854858850855+0.47%236,600--0.58%--
11/19868868849851-1.62%259,000--1.05%--
11/18851865846865+2.49%354,200-+0.46%--
11/17837846833844+0.24%252,000--2.09%--
11/16843850837842-0.24%333,800--2.32%--
11/15848848836844+0.36%241,400--2.31%--
11/12840854840841+0.48%313,300--2.77%--
11/11848853832837-1.88%690,800--3.46%--
11/10871880847853-1.27%507,000--1.73%--
11/09855875855864+0.47%502,100--0.35%--
11/08864870852860+0.23%335,600--0.69%--
11/05873882846858-1.27%470,100--0.92%--
11/04853873852869+2.36%251,400-+0.35%--
11/02854859845849-0.35%178,900--1.85%--